Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,182 | 1,195 | 1,170 | 1,186 | +6 | +0.5% | 16,200 |
| 2013/03/28 | 1,178 | 1,182 | 1,162 | 1,180 | -3 | -0.3% | 12,600 |
| 2013/03/27 | 1,191 | 1,192 | 1,181 | 1,183 | -11 | -0.9% | 47,700 |
| 2013/03/26 | 1,183 | 1,198 | 1,183 | 1,194 | -6 | -0.5% | 87,000 |
| 2013/03/25 | 1,209 | 1,211 | 1,200 | 1,200 | -8 | -0.7% | 32,600 |
| 2013/03/22 | 1,213 | 1,218 | 1,208 | 1,208 | -5 | -0.4% | 16,600 |
| 2013/03/21 | 1,207 | 1,218 | 1,207 | 1,213 | +6 | +0.5% | 18,100 |
| 2013/03/19 | 1,210 | 1,217 | 1,207 | 1,207 | -1 | -0.1% | 11,400 |
| 2013/03/18 | 1,203 | 1,209 | 1,203 | 1,208 | +4 | +0.3% | 6,900 |
| 2013/03/15 | 1,201 | 1,210 | 1,201 | 1,204 | +2 | +0.2% | 7,600 |
| 2013/03/14 | 1,200 | 1,206 | 1,199 | 1,202 | -1 | -0.1% | 8,000 |
| 2013/03/13 | 1,202 | 1,208 | 1,200 | 1,203 | ±0 | ±0% | 5,600 |
| 2013/03/12 | 1,211 | 1,211 | 1,201 | 1,203 | -6 | -0.5% | 5,800 |
| 2013/03/11 | 1,201 | 1,210 | 1,201 | 1,209 | -1 | -0.1% | 10,200 |
| 2013/03/08 | 1,205 | 1,210 | 1,204 | 1,210 | +8 | +0.7% | 15,600 |
| 2013/03/07 | 1,197 | 1,210 | 1,191 | 1,202 | +5 | +0.4% | 7,200 |
| 2013/03/06 | 1,195 | 1,197 | 1,177 | 1,197 | +7 | +0.6% | 6,100 |
| 2013/03/05 | 1,175 | 1,190 | 1,175 | 1,190 | +16 | +1.4% | 7,500 |
| 2013/03/04 | 1,168 | 1,174 | 1,168 | 1,174 | +6 | +0.5% | 6,600 |
| 2013/03/01 | 1,156 | 1,170 | 1,156 | 1,168 | +13 | +1.1% | 6,500 |
| 2013/02/28 | 1,159 | 1,160 | 1,155 | 1,155 | -1 | -0.1% | 7,100 |
| 2013/02/27 | 1,146 | 1,177 | 1,145 | 1,156 | +21 | +1.9% | 6,800 |
| 2013/02/26 | 1,127 | 1,135 | 1,127 | 1,135 | ±0 | ±0% | 3,300 |
| 2013/02/25 | 1,133 | 1,138 | 1,130 | 1,135 | +3 | +0.3% | 5,800 |
| 2013/02/22 | 1,139 | 1,140 | 1,132 | 1,132 | -3 | -0.3% | 6,600 |
| 2013/02/21 | 1,130 | 1,138 | 1,130 | 1,135 | +2 | +0.2% | 2,700 |
| 2013/02/20 | 1,130 | 1,134 | 1,127 | 1,133 | +2 | +0.2% | 6,500 |
| 2013/02/19 | 1,130 | 1,134 | 1,127 | 1,131 | +2 | +0.2% | 3,900 |
| 2013/02/18 | 1,131 | 1,132 | 1,129 | 1,129 | +7 | +0.6% | 6,900 |
| 2013/02/15 | 1,121 | 1,130 | 1,118 | 1,122 | +1 | +0.1% | 7,500 |
| 2013/02/14 | 1,126 | 1,128 | 1,121 | 1,121 | -5 | -0.4% | 5,300 |
| 2013/02/13 | 1,141 | 1,145 | 1,123 | 1,126 | -17 | -1.5% | 6,600 |
| 2013/02/12 | 1,141 | 1,148 | 1,141 | 1,143 | -3 | -0.3% | 6,800 |
| 2013/02/08 | 1,140 | 1,148 | 1,130 | 1,146 | +12 | +1.1% | 5,500 |
| 2013/02/07 | 1,136 | 1,145 | 1,130 | 1,134 | -2 | -0.2% | 6,800 |
| 2013/02/06 | 1,124 | 1,140 | 1,124 | 1,136 | +13 | +1.2% | 4,400 |
| 2013/02/05 | 1,111 | 1,139 | 1,111 | 1,123 | -15 | -1.3% | 7,200 |
| 2013/02/04 | 1,133 | 1,140 | 1,130 | 1,138 | +13 | +1.2% | 7,100 |
| 2013/02/01 | 1,125 | 1,128 | 1,121 | 1,125 | +2 | +0.2% | 7,600 |
| 2013/01/31 | 1,125 | 1,125 | 1,122 | 1,123 | -1 | -0.1% | 4,200 |
| 2013/01/30 | 1,120 | 1,129 | 1,120 | 1,124 | +6 | +0.5% | 2,600 |
| 2013/01/29 | 1,133 | 1,133 | 1,113 | 1,118 | +8 | +0.7% | 5,500 |
| 2013/01/28 | 1,117 | 1,130 | 1,104 | 1,110 | -7 | -0.6% | 8,000 |
| 2013/01/25 | 1,112 | 1,125 | 1,101 | 1,117 | +13 | +1.2% | 4,700 |
| 2013/01/24 | 1,113 | 1,113 | 1,103 | 1,104 | -7 | -0.6% | 4,300 |
| 2013/01/23 | 1,109 | 1,111 | 1,106 | 1,111 | ±0 | ±0% | 2,100 |
| 2013/01/22 | 1,109 | 1,114 | 1,109 | 1,111 | -3 | -0.3% | 2,600 |
| 2013/01/21 | 1,111 | 1,120 | 1,100 | 1,114 | +7 | +0.6% | 3,800 |
| 2013/01/18 | 1,103 | 1,110 | 1,103 | 1,107 | +5 | +0.5% | 4,800 |
| 2013/01/17 | 1,100 | 1,103 | 1,095 | 1,102 | -3 | -0.3% | 5,300 |
2851～
2900
件表示中 / 6620件
類似銘柄と比較する
現在ご覧いただいている「ゲンキＧＤＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ゲンキＧＤＣ | 386,500円 | +8.0% | +26.0% | 1.55% | 16.65倍 | 4.52倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ギフトＨＤ | 349,500円 | +24.0% | +26.2% | 0.52% | 35.60倍 | 9.08倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| ＪＭＨＤ | 270,200円 | +4.5% | +7.3% | 1.63% | 11.10倍 | 1.58倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 上新電 | 234,500円 | -0.9% | -51.5% | 4.26% | 16.01倍 | 0.59倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ＪＥＨ | 271,700円 | +10.6% | +18.4% | 1.62% | 24.44倍 | 4.50倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
